Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2012 | 411.90p | 413.60p | 407.40p | 409.80p | 390765 |
19/07/2012 | 408.00p | 413.30p | 408.00p | 412.10p | 652097 |
18/07/2012 | 410.00p | 411.50p | 404.60p | 406.00p | 751950 |
17/07/2012 | 422.20p | 423.60p | 412.20p | 413.20p | 463134 |
16/07/2012 | 420.90p | 422.70p | 418.00p | 420.90p | 280253 |
13/07/2012 | 419.40p | 424.20p | 417.70p | 421.00p | 371346 |
12/07/2012 | 421.20p | 422.10p | 416.30p | 417.80p | 312429 |
11/07/2012 | 426.60p | 426.60p | 421.40p | 421.80p | 455757 |
10/07/2012 | 419.80p | 429.90p | 418.60p | 427.00p | 526953 |
09/07/2012 | 422.40p | 422.80p | 417.30p | 417.30p | 352127 |
06/07/2012 | 427.60p | 427.60p | 421.50p | 421.50p | 418085 |
05/07/2012 | 429.40p | 430.50p | 424.10p | 425.70p | 423404 |
04/07/2012 | 431.00p | 432.90p | 424.20p | 431.90p | 494310 |
03/07/2012 | 429.60p | 434.30p | 424.90p | 431.70p | 446751 |
02/07/2012 | 419.10p | 427.80p | 417.50p | 427.80p | 678696 |
29/06/2012 | 412.00p | 418.90p | 410.70p | 417.60p | 1178108 |
28/06/2012 | 415.50p | 415.50p | 401.10p | 407.50p | 767951 |
27/06/2012 | 402.90p | 415.60p | 400.00p | 415.10p | 556462 |
26/06/2012 | 415.80p | 415.80p | 411.30p | 413.20p | 730276 |
25/06/2012 | 409.70p | 415.20p | 405.00p | 415.20p | 777350 |
22/06/2012 | 415.20p | 415.20p | 408.10p | 410.30p | 464167 |
21/06/2012 | 417.90p | 423.80p | 416.20p | 416.20p | 564770 |
20/06/2012 | 403.40p | 421.70p | 397.60p | 419.00p | 1015706 |
19/06/2012 | 381.70p | 401.40p | 380.80p | 400.40p | 1027493 |
18/06/2012 | 383.60p | 386.30p | 375.90p | 380.70p | 1126797 |
15/06/2012 | 378.00p | 378.00p | 371.00p | 375.80p | 2130455 |
14/06/2012 | 380.00p | 385.81p | 373.50p | 375.00p | 1090154 |
13/06/2012 | 387.50p | 390.54p | 378.10p | 378.10p | 1081992 |
12/06/2012 | 392.40p | 395.40p | 385.20p | 388.50p | 609424 |
11/06/2012 | 400.50p | 402.47p | 393.10p | 394.00p | 526270 |
08/06/2012 | 393.80p | 396.00p | 390.60p | 393.00p | 447145 |
07/06/2012 | 395.40p | 399.10p | 389.00p | 397.20p | 570892 |
06/06/2012 | 384.50p | 393.60p | 384.50p | 393.60p | 758679 |
01/06/2012 | 391.80p | 391.80p | 372.90p | 381.30p | 603227 |
31/05/2012 | 388.50p | 397.80p | 385.80p | 390.90p | 893680 |
30/05/2012 | 395.80p | 396.60p | 384.80p | 386.30p | 518249 |
29/05/2012 | 385.80p | 398.00p | 383.30p | 397.90p | 492932 |
28/05/2012 | 379.80p | 386.30p | 379.80p | 384.00p | 304462 |
25/05/2012 | 377.50p | 385.20p | 372.60p | 379.50p | 543368 |
24/05/2012 | 375.60p | 379.60p | 373.10p | 377.60p | 482236 |
23/05/2012 | 377.00p | 378.00p | 373.29p | 374.00p | 481750 |
22/05/2012 | 379.40p | 381.00p | 374.50p | 380.00p | 548748 |
21/05/2012 | 372.70p | 377.50p | 371.02p | 374.80p | 345553 |
18/05/2012 | 377.20p | 381.10p | 373.10p | 373.10p | 324567 |
17/05/2012 | 383.90p | 388.40p | 381.20p | 381.30p | 368691 |
16/05/2012 | 385.60p | 388.30p | 373.00p | 385.10p | 1143939 |
15/05/2012 | 389.80p | 395.60p | 387.80p | 389.90p | 452696 |
14/05/2012 | 391.20p | 392.20p | 388.20p | 390.20p | 513022 |
11/05/2012 | 389.00p | 397.60p | 389.00p | 396.10p | 409061 |
10/05/2012 | 391.10p | 392.00p | 383.80p | 391.00p | 1048584 |
09/05/2012 | 386.10p | 391.60p | 382.20p | 389.80p | 1429635 |
08/05/2012 | 396.30p | 396.30p | 384.90p | 385.00p | 1155331 |
04/05/2012 | 401.90p | 403.50p | 392.80p | 396.40p | 1504370 |
03/05/2012 | 405.60p | 407.10p | 402.10p | 404.40p | 354899 |
02/05/2012 | 397.00p | 407.30p | 397.00p | 405.90p | 1446373 |
01/05/2012 | 405.00p | 406.95p | 401.80p | 406.20p | 164201 |
30/04/2012 | 408.80p | 408.80p | 404.60p | 405.10p | 484664 |
27/04/2012 | 402.20p | 408.20p | 400.70p | 407.30p | 232927 |
26/04/2012 | 405.40p | 407.50p | 399.40p | 404.30p | 363829 |
25/04/2012 | 399.90p | 405.70p | 397.10p | 404.70p | 500783 |
24/04/2012 | 396.80p | 400.93p | 393.00p | 399.30p | 555886 |
23/04/2012 | 403.30p | 406.62p | 393.80p | 396.00p | 552245 |
20/04/2012 | 408.30p | 410.20p | 403.60p | 406.50p | 525483 |
19/04/2012 | 406.70p | 410.20p | 405.10p | 406.90p | 438175 |
18/04/2012 | 401.40p | 406.90p | 398.10p | 404.60p | 592919 |
17/04/2012 | 393.40p | 402.70p | 392.30p | 401.20p | 565557 |
16/04/2012 | 394.00p | 398.60p | 391.60p | 394.70p | 768957 |
13/04/2012 | 396.30p | 405.10p | 394.70p | 394.70p | 549057 |
12/04/2012 | 385.60p | 398.80p | 385.60p | 396.50p | 546253 |
11/04/2012 | 382.80p | 389.90p | 381.30p | 386.60p | 695245 |
10/04/2012 | 384.40p | 389.90p | 376.30p | 376.30p | 413121 |
05/04/2012 | 384.60p | 388.20p | 381.00p | 387.40p | 812624 |
04/04/2012 | 393.10p | 393.10p | 380.00p | 383.30p | 711809 |
03/04/2012 | 392.00p | 396.80p | 390.60p | 393.50p | 569045 |
02/04/2012 | 380.60p | 392.50p | 380.20p | 392.30p | 825967 |
30/03/2012 | 379.00p | 384.70p | 375.80p | 380.60p | 729224 |
29/03/2012 | 385.50p | 389.60p | 375.06p | 377.80p | 591330 |
28/03/2012 | 393.80p | 394.20p | 384.10p | 386.70p | 651572 |
27/03/2012 | 396.40p | 398.40p | 392.80p | 395.60p | 377090 |
26/03/2012 | 390.70p | 396.50p | 390.70p | 395.70p | 548994 |
23/03/2012 | 391.10p | 395.30p | 383.40p | 390.20p | 521630 |
22/03/2012 | 390.20p | 393.30p | 387.42p | 390.60p | 786490 |
21/03/2012 | 395.60p | 396.60p | 389.40p | 391.80p | 474150 |
20/03/2012 | 399.50p | 399.50p | 392.30p | 395.30p | 423850 |
19/03/2012 | 398.20p | 404.50p | 396.90p | 399.90p | 579520 |
16/03/2012 | 400.50p | 404.20p | 397.20p | 397.50p | 1274113 |
15/03/2012 | 406.50p | 409.90p | 395.20p | 401.70p | 688107 |
14/03/2012 | 406.90p | 412.70p | 405.37p | 407.20p | 687908 |
13/03/2012 | 403.20p | 405.40p | 399.80p | 404.70p | 584123 |
12/03/2012 | 394.70p | 400.70p | 394.60p | 400.70p | 1002603 |
09/03/2012 | 396.10p | 398.10p | 393.10p | 397.50p | 270010 |
08/03/2012 | 388.10p | 399.70p | 388.00p | 396.30p | 902181 |
07/03/2012 | 377.20p | 388.10p | 376.00p | 386.70p | 414397 |
06/03/2012 | 391.40p | 392.20p | 375.80p | 376.70p | 612266 |
05/03/2012 | 392.00p | 395.94p | 388.10p | 391.80p | 454410 |
02/03/2012 | 393.40p | 398.80p | 390.70p | 393.50p | 1819195 |
01/03/2012 | 392.00p | 393.90p | 390.20p | 392.60p | 296002 |
29/02/2012 | 395.00p | 397.10p | 391.10p | 392.90p | 305030 |
28/02/2012 | 386.70p | 395.00p | 385.60p | 395.00p | 473955 |
27/02/2012 | 390.10p | 391.00p | 385.48p | 386.80p | 362782 |
24/02/2012 | 391.70p | 394.90p | 390.10p | 391.70p | 1957742 |
23/02/2012 | 389.30p | 394.90p | 387.94p | 391.40p | 461246 |
22/02/2012 | 384.30p | 390.40p | 380.60p | 389.70p | 321829 |
21/02/2012 | 387.00p | 389.00p | 380.70p | 382.60p | 369371 |
20/02/2012 | 384.40p | 392.70p | 382.70p | 388.20p | 516152 |
17/02/2012 | 380.00p | 386.10p | 380.00p | 382.70p | 406206 |
16/02/2012 | 372.30p | 378.30p | 360.10p | 378.00p | 564014 |
15/02/2012 | 382.90p | 389.90p | 380.30p | 381.20p | 493962 |
14/02/2012 | 376.00p | 384.80p | 373.70p | 382.60p | 670605 |
13/02/2012 | 376.90p | 380.00p | 375.00p | 376.20p | 271536 |
10/02/2012 | 374.90p | 376.90p | 370.50p | 375.80p | 255079 |
09/02/2012 | 373.90p | 378.50p | 369.90p | 376.90p | 684323 |
08/02/2012 | 371.80p | 377.20p | 368.60p | 373.90p | 444039 |
07/02/2012 | 376.90p | 377.00p | 367.30p | 371.00p | 460841 |
06/02/2012 | 370.10p | 376.60p | 368.00p | 375.50p | 316690 |
03/02/2012 | 366.20p | 372.40p | 364.10p | 371.20p | 668437 |
02/02/2012 | 366.30p | 368.60p | 363.00p | 365.00p | 407666 |
01/02/2012 | 355.20p | 366.30p | 355.20p | 366.00p | 532027 |
31/01/2012 | 351.80p | 355.55p | 347.70p | 354.00p | 486247 |
30/01/2012 | 352.40p | 356.00p | 348.80p | 349.50p | 348770 |
27/01/2012 | 352.80p | 360.10p | 352.80p | 354.40p | 289049 |
26/01/2012 | 345.00p | 355.70p | 342.94p | 355.00p | 361942 |
25/01/2012 | 350.00p | 351.00p | 341.30p | 344.00p | 442727 |
24/01/2012 | 352.70p | 355.30p | 341.20p | 345.10p | 527990 |
23/01/2012 | 355.70p | 358.40p | 355.00p | 355.10p | 215469 |
20/01/2012 | 354.40p | 359.50p | 353.40p | 355.40p | 307485 |
19/01/2012 | 350.60p | 358.10p | 346.80p | 354.20p | 494662 |
18/01/2012 | 350.10p | 353.00p | 348.30p | 349.80p | 330971 |
17/01/2012 | 346.40p | 355.60p | 346.40p | 350.80p | 769752 |
16/01/2012 | 338.10p | 345.50p | 337.00p | 344.50p | 312507 |
13/01/2012 | 339.70p | 344.90p | 336.50p | 338.20p | 357623 |
12/01/2012 | 336.70p | 343.40p | 336.70p | 338.30p | 419822 |
11/01/2012 | 336.20p | 343.60p | 333.36p | 338.60p | 457637 |
10/01/2012 | 340.40p | 342.90p | 335.90p | 336.30p | 301382 |
09/01/2012 | 336.40p | 340.70p | 334.40p | 338.00p | 432451 |
06/01/2012 | 336.20p | 343.70p | 334.90p | 336.90p | 296058 |
05/01/2012 | 338.60p | 338.60p | 334.40p | 336.40p | 376530 |
04/01/2012 | 344.30p | 345.00p | 335.80p | 339.10p | 394851 |
03/01/2012 | 336.80p | 349.10p | 332.00p | 347.50p | 448856 |
30/12/2011 | 331.70p | 337.20p | 330.40p | 330.40p | 201657 |
29/12/2011 | 334.40p | 338.10p | 333.30p | 335.20p | 200822 |
28/12/2011 | 333.10p | 339.95p | 333.10p | 335.00p | 196459 |
23/12/2011 | 334.30p | 336.10p | 333.50p | 334.90p | 58683 |
22/12/2011 | 332.80p | 336.70p | 330.90p | 331.30p | 175701 |
21/12/2011 | 334.70p | 337.40p | 330.60p | 331.70p | 273902 |
20/12/2011 | 330.10p | 332.50p | 324.08p | 332.10p | 312293 |
19/12/2011 | 326.90p | 334.80p | 324.50p | 331.20p | 430858 |
16/12/2011 | 331.80p | 335.70p | 328.70p | 328.70p | 651195 |
15/12/2011 | 330.70p | 334.30p | 328.80p | 330.00p | 738199 |
14/12/2011 | 338.20p | 339.90p | 328.50p | 330.80p | 332908 |
13/12/2011 | 338.60p | 342.20p | 335.30p | 340.30p | 299616 |
12/12/2011 | 342.00p | 344.50p | 336.90p | 337.10p | 419119 |
09/12/2011 | 336.50p | 344.50p | 336.50p | 342.00p | 570609 |
08/12/2011 | 345.00p | 345.30p | 337.10p | 340.00p | 409123 |
07/12/2011 | 345.00p | 353.00p | 338.80p | 344.40p | 367322 |
06/12/2011 | 340.00p | 349.90p | 340.00p | 343.70p | 360790 |
05/12/2011 | 343.70p | 351.70p | 340.00p | 342.60p | 1262247 |
02/12/2011 | 342.20p | 345.10p | 339.27p | 341.00p | 360955 |
01/12/2011 | 345.50p | 350.80p | 340.00p | 340.50p | 515508 |
30/11/2011 | 331.00p | 345.80p | 328.80p | 345.20p | 690459 |
29/11/2011 | 326.00p | 335.10p | 324.20p | 332.80p | 451811 |
28/11/2011 | 320.80p | 332.19p | 315.10p | 325.80p | 597020 |
25/11/2011 | 310.00p | 323.40p | 309.10p | 317.40p | 572254 |
24/11/2011 | 310.00p | 315.50p | 309.10p | 312.30p | 398778 |
23/11/2011 | 312.10p | 317.60p | 310.90p | 310.90p | 791614 |
22/11/2011 | 312.00p | 321.60p | 312.00p | 316.00p | 811948 |
21/11/2011 | 334.20p | 334.20p | 317.20p | 318.20p | 501266 |
18/11/2011 | 331.40p | 334.40p | 326.20p | 328.30p | 331279 |
17/11/2011 | 336.60p | 337.80p | 329.89p | 334.20p | 301679 |
16/11/2011 | 336.50p | 341.00p | 332.90p | 338.00p | 237836 |
15/11/2011 | 336.50p | 342.30p | 335.00p | 336.30p | 375591 |
14/11/2011 | 343.20p | 345.70p | 338.90p | 340.00p | 279705 |
11/11/2011 | 335.60p | 344.40p | 335.60p | 343.00p | 343673 |
10/11/2011 | 333.40p | 341.30p | 327.00p | 336.10p | 457295 |
09/11/2011 | 339.90p | 345.80p | 332.20p | 340.10p | 547865 |
08/11/2011 | 330.80p | 344.40p | 330.80p | 337.50p | 430088 |
07/11/2011 | 332.80p | 338.45p | 329.30p | 332.50p | 367046 |
04/11/2011 | 336.40p | 338.60p | 333.10p | 338.00p | 379722 |
03/11/2011 | 321.50p | 336.20p | 320.80p | 335.80p | 264306 |
02/11/2011 | 325.80p | 330.70p | 321.20p | 325.00p | 575922 |
01/11/2011 | 330.10p | 332.80p | 320.40p | 324.30p | 616688 |
31/10/2011 | 338.40p | 341.30p | 334.80p | 335.00p | 408800 |
28/10/2011 | 344.10p | 344.10p | 338.20p | 341.50p | 455957 |
27/10/2011 | 339.10p | 348.90p | 338.60p | 342.50p | 521845 |
26/10/2011 | 332.80p | 337.40p | 322.30p | 331.70p | 1619832 |
25/10/2011 | 336.30p | 342.50p | 334.90p | 338.10p | 471315 |
24/10/2011 | 331.80p | 341.40p | 331.10p | 338.70p | 720370 |
21/10/2011 | 330.40p | 334.60p | 325.00p | 331.30p | 438494 |
20/10/2011 | 331.40p | 333.90p | 326.20p | 327.70p | 519733 |
19/10/2011 | 333.70p | 336.70p | 329.30p | 332.00p | 481672 |
18/10/2011 | 334.00p | 335.40p | 327.50p | 332.40p | 247182 |
17/10/2011 | 348.70p | 350.20p | 331.00p | 335.50p | 360812 |
14/10/2011 | 332.30p | 348.70p | 330.90p | 345.70p | 516180 |
13/10/2011 | 329.60p | 334.90p | 328.80p | 332.00p | 575712 |
12/10/2011 | 333.80p | 333.80p | 325.70p | 331.90p | 385919 |
11/10/2011 | 329.00p | 339.90p | 329.00p | 333.60p | 471958 |
10/10/2011 | 327.50p | 331.10p | 322.20p | 330.80p | 405601 |
07/10/2011 | 324.60p | 327.40p | 318.17p | 326.20p | 610627 |
06/10/2011 | 311.90p | 324.70p | 310.80p | 323.00p | 535162 |
05/10/2011 | 313.20p | 313.90p | 307.00p | 309.10p | 527493 |
*Close Price adjusted for both dividends and splits